Yevropyeyskaya Elyektrotyekhnika PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.220	10.320	10.060	10.160	10.160	134,280
2025-08-14	10.200	10.300	10.060	10.260	10.260	124,430
2025-08-13	10.320	10.420	10.020	10.200	10.200	139,090
2025-08-12	10.260	10.440	10.200	10.320	10.320	72,360
2025-08-11	10.280	10.600	10.180	10.260	10.260	145,720
2025-08-08	10.060	10.200	10.020	10.160	10.160	100,780
2025-08-07	10.100	10.300	10.020	10.020	10.020	108,730
2025-08-06	10.100	10.140	10.000	10.080	10.080	100,680
2025-08-05	9.900	10.180	9.900	10.120	10.120	136,280
2025-08-04	9.860	9.920	9.580	9.900	9.900	208,350
2025-08-01	9.920	9.960	9.860	9.860	9.860	47,500
2025-07-31	9.920	9.960	9.800	9.920	9.920	90,520
2025-07-30	9.920	9.980	9.800	9.800	9.800	70,260
2025-07-29	9.980	9.980	9.860	9.860	9.860	79,030
2025-07-28	9.820	10.000	9.740	9.940	9.940	207,080
2025-07-25	9.740	9.900	9.640	9.820	9.820	236,040
2025-07-24	9.840	9.840	9.620	9.640	9.640	155,350
2025-07-23	9.860	9.920	9.740	9.820	9.820	62,540
2025-07-22	9.740	9.940	9.660	9.860	9.860	120,720
2025-07-21	9.620	9.880	9.620	9.720	9.720	272,590
2025-07-18	9.600	9.620	9.340	9.600	9.600	170,680
2025-07-17	9.640	9.640	9.540	9.620	9.620	22,960
2025-07-16	9.680	9.780	9.420	9.580	9.580	299,190
2025-07-15	9.620	9.900	9.600	9.860	9.860	134,240
2025-07-14	9.420	9.580	9.420	9.560	9.560	36,930
2025-07-11	9.520	9.700	9.420	9.500	9.500	113,700
2025-07-10	9.600	9.680	9.500	9.520	9.520	97,220
2025-07-09	9.600	9.720	9.520	9.580	9.580	86,510
2025-07-08	9.720	9.800	9.440	9.600	9.600	75,840
2025-07-07	9.960	9.960	9.620	9.640	9.640	105,620
2025-07-04	9.980	10.000	9.800	9.840	9.840	91,940
2025-07-03	9.960	10.020	9.880	9.960	9.960	41,570
2025-07-02	10.120	10.160	9.820	9.920	9.920	345,410
2025-07-01	10.220	10.280	10.080	10.100	10.100	69,340
2025-06-30	10.080	10.360	10.040	10.200	10.200	198,230
2025-06-27	9.980	10.300	9.960	10.080	10.080	54,060
2025-06-26	10.140	10.300	9.900	9.980	9.980	60,980
2025-06-25	9.860	10.160	9.840	10.120	10.120	148,990
2025-06-24	9.800	9.880	9.720	9.840	9.840	94,950
2025-06-23	9.860	9.940	9.700	9.800	9.800	35,670
2025-06-20	9.840	9.900	9.760	9.860	9.860	118,090
2025-06-19	9.720	9.920	9.720	9.840	9.840	359,850
2025-06-18	9.680	9.800	9.620	9.720	9.720	162,690
2025-06-17	9.620	9.680	9.580	9.640	9.640	48,510
2025-06-16	9.800	9.800	9.420	9.620	9.620	258,280
2025-06-13	9.720	9.800	9.680	9.740	9.740	15,000
2025-06-11	9.960	10.020	9.440	9.680	9.680	788,790
2025-06-10	10.160	10.260	9.880	9.920	9.920	172,280
2025-06-09	10.460	10.520	9.900	10.080	10.080	245,800
2025-06-06	10.560	10.820	10.300	10.300	10.300	62,380
2025-06-05	10.220	10.820	10.220	10.560	10.560	293,630
2025-06-04	10.200	10.440	10.140	10.140	10.140	163,090
2025-06-03	9.980	10.120	9.980	10.100	10.100	75,860
2025-06-02	9.900	10.100	9.900	9.940	9.940	128,390
2025-05-30	10.260	10.260	9.900	9.900	9.900	321,170
2025-05-29	10.320	10.340	10.100	10.220	10.220	141,310
2025-05-28	10.280	10.460	10.200	10.300	10.300	121,510
2025-05-27	10.400	10.560	10.140	10.220	10.220	123,530
2025-05-26	10.500	10.500	10.180	10.280	10.280	183,730
2025-05-23	10.840	10.860	10.560	10.580	10.580	50,550

← NewerPage 6 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.7500 RUB
2022-10-11	0.3100 RUB
2021-07-08	0.2700 RUB
2020-11-20	0.3185 RUB
2019-07-16	0.0961 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.